Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 28.79 28.94 28.62 28.75 4,572,608 +0.08(+0.27%)
Aug 30, 2012 28.65 28.77 28.55 28.68 2,491,459 -0.12(-0.40%)
Aug 29, 2012 28.85 28.92 28.66 28.79 3,776,565 -0.07(-0.24%)
Aug 27, 2012 28.99 29.06 28.81 28.86 3,173,888 -0.09(-0.32%)
Aug 24, 2012 28.85 29.02 28.77 28.95 3,169,113 +0.04(+0.13%)
Aug 23, 2012 29.23 29.35 28.85 28.92 4,641,630 -0.48(-1.64%)
Aug 22, 2012 29.32 29.52 29.25 29.40 3,922,372 +0.07(+0.24%)
Aug 21, 2012 29.23 29.51 29.22 29.33 4,751,176 +0.10(+0.34%)
Aug 20, 2012 29.06 29.25 29.05 29.23 3,365,437 +0.20(+0.69%)
Aug 17, 2012 29.07 29.28 28.98 29.03 5,510,855 +0.09(+0.32%)
Aug 16, 2012 29.12 29.22 28.84 28.94 4,925,828 -0.12(-0.40%)
Aug 15, 2012 28.79 29.16 28.76 29.05 4,826,027 +0.29(+1.01%)
Aug 14, 2012 28.99 29.08 28.68 28.76 8,368,203 -0.33(-1.13%)
Aug 13, 2012 29.12 29.18 29.00 29.09 2,737,865 -0.03(-0.11%)
Aug 10, 2012 29.12 29.17 28.96 29.12 3,127,491 -0.05(-0.18%)
Aug 09, 2012 29.31 29.43 29.09 29.18 4,311,042 -0.15(-0.50%)
Aug 08, 2012 29.12 29.43 28.95 29.32 5,553,821 +0.10(+0.34%)
Aug 07, 2012 28.54 29.33 28.49 29.22 9,925,945 +0.82(+2.89%)
Aug 06, 2012 28.51 28.68 28.34 28.40 5,357,056 +0.00(+0.00%)
Aug 03, 2012 28.28 28.66 28.09 28.40 7,911,463 +0.39(+1.40%)
Aug 02, 2012 27.80 28.03 27.61 28.01 8,718,558 +0.10(+0.36%)
Aug 01, 2012 27.50 28.37 27.45 27.91 14,757,407 +1.61(+6.12%)
Jul 31, 2012 26.62 26.77 26.24 26.30 7,419,442 -0.35(-1.32%)
Jul 30, 2012 26.53 26.84 26.42 26.65 3,937,611 +0.02(+0.09%)
Jul 27, 2012 26.40 26.82 26.28 26.63 5,348,067 +0.44(+1.70%)
Jul 26, 2012 26.13 26.43 26.07 26.19 6,188,351 +0.38(+1.46%)
Jul 25, 2012 25.98 26.08 25.74 25.81 5,417,813 -0.05(-0.18%)
Jul 24, 2012 26.19 26.19 25.60 25.86 5,325,042 -0.33(-1.26%)
Jul 23, 2012 25.99 26.27 25.91 26.19 4,331,331 -0.20(-0.76%)
Jul 20, 2012 26.53 26.66 26.33 26.39 5,659,635 -0.23(-0.86%)
Jul 19, 2012 26.26 26.75 26.16 26.62 7,522,454 +0.37(+1.40%)
Jul 18, 2012 25.90 26.36 25.90 26.25 3,740,181 +0.17(+0.65%)
Jul 17, 2012 25.83 26.14 25.65 26.08 5,400,871 +0.29(+1.13%)
Jul 16, 2012 26.04 26.04 25.67 25.79 4,009,026 -0.18(-0.71%)
Jul 13, 2012 25.81 26.07 25.78 25.97 4,291,697 +0.17(+0.65%)
Jul 12, 2012 25.90 25.91 25.57 25.80 5,393,184 -0.34(-1.29%)
Jul 11, 2012 26.12 26.26 25.89 26.14 6,840,668 -0.12(-0.44%)
Jul 10, 2012 26.51 26.60 26.15 26.26 4,653,182 -0.15(-0.55%)
Jul 09, 2012 26.61 26.65 26.24 26.40 3,914,888 -0.28(-1.03%)
Jul 06, 2012 26.46 26.76 26.38 26.68 2,842,105 -0.08(-0.32%)
Jul 05, 2012 26.91 26.97 26.67 26.76 3,205,732 -0.32(-1.19%)
Jul 03, 2012 26.93 27.16 26.93 27.08 1,791,362 +0.08(+0.28%)
Jul 02, 2012 27.08 27.14 26.70 27.01 5,433,133 +0.10(+0.37%)
Jun 29, 2012 26.45 26.95 26.42 26.91 7,182,732 +0.73(+2.78%)
Jun 28, 2012 26.16 26.21 25.80 26.18 4,427,527 -0.05(-0.20%)
Jun 27, 2012 25.88 26.36 25.78 26.23 4,291,984 +0.42(+1.63%)
Jun 26, 2012 25.67 25.99 25.64 25.81 4,496,031 +0.17(+0.66%)
Jun 25, 2012 25.80 25.89 25.37 25.64 6,776,082 -0.49(-1.88%)
Jun 22, 2012 26.13 26.32 26.05 26.13 3,309,032 +0.06(+0.24%)
Jun 21, 2012 26.70 26.75 26.06 26.07 4,068,324 -0.52(-1.96%)
Jun 20, 2012 26.47 26.78 26.36 26.59 4,227,262 +0.18(+0.67%)
Jun 19, 2012 26.19 26.52 26.13 26.42 6,657,286 +0.36(+1.38%)
Jun 18, 2012 26.16 26.43 25.99 26.06 6,275,329 -0.13(-0.50%)
Jun 15, 2012 26.59 26.59 26.09 26.19 7,704,101 -0.22(-0.84%)
Jun 14, 2012 26.20 26.49 26.03 26.41 6,052,336 +0.29(+1.12%)
Jun 13, 2012 26.15 26.43 25.89 26.12 4,217,743 -0.26(-0.99%)
Jun 12, 2012 26.05 26.38 25.89 26.38 4,155,296 +0.38(+1.47%)
Jun 11, 2012 26.50 26.54 25.97 25.99 4,309,370 -0.31(-1.20%)
Jun 08, 2012 26.09 26.31 25.99 26.31 3,617,732 +0.18(+0.70%)
Jun 07, 2012 26.45 26.61 26.11 26.13 6,979,798 -0.02(-0.06%)
Jun 06, 2012 25.57 26.14 25.47 26.14 7,406,444 +0.73(+2.87%)
Jun 05, 2012 25.29 25.53 25.19 25.41 9,636,809 +0.10(+0.39%)
Jun 04, 2012 25.41 25.47 25.15 25.31 6,755,077 -0.05(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.